5481 山陽特殊製鋼(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 508 | 515 | 508 | 512 | 125,000 | 2,560 |
| 1991-12-27 | 515 | 516 | 508 | 510 | 55,000 | 2,550 |
| 1991-12-26 | 511 | 516 | 510 | 515 | 67,000 | 2,575 |
| 1991-12-25 | 517 | 517 | 511 | 512 | 86,000 | 2,560 |
| 1991-12-24 | 519 | 521 | 515 | 517 | 101,000 | 2,585 |
| 1991-12-20 | 516 | 520 | 505 | 507 | 104,000 | 2,535 |
| 1991-12-19 | 530 | 530 | 510 | 510 | 41,000 | 2,550 |
| 1991-12-18 | 548 | 550 | 530 | 530 | 132,000 | 2,650 |
| 1991-12-17 | 560 | 565 | 550 | 550 | 154,000 | 2,750 |
| 1991-12-16 | 560 | 560 | 550 | 560 | 84,000 | 2,800 |
| 1991-12-13 | 546 | 567 | 546 | 567 | 194,000 | 2,835 |
| 1991-12-12 | 511 | 540 | 511 | 540 | 104,000 | 2,700 |
| 1991-12-11 | 516 | 516 | 501 | 506 | 110,000 | 2,530 |
| 1991-12-10 | 527 | 527 | 505 | 506 | 67,000 | 2,530 |
| 1991-12-09 | 528 | 535 | 528 | 528 | 56,000 | 2,640 |
| 1991-12-06 | 540 | 543 | 528 | 528 | 81,000 | 2,640 |
| 1991-12-05 | 555 | 555 | 540 | 548 | 129,000 | 2,740 |
| 1991-12-04 | 544 | 546 | 530 | 546 | 126,000 | 2,730 |
| 1991-12-03 | 511 | 549 | 510 | 549 | 45,000 | 2,745 |
| 1991-12-02 | 510 | 519 | 500 | 501 | 98,000 | 2,505 |
| 1991-11-29 | 519 | 519 | 502 | 510 | 156,000 | 2,550 |
| 1991-11-28 | 530 | 534 | 520 | 520 | 95,000 | 2,600 |
| 1991-11-27 | 535 | 540 | 528 | 528 | 69,000 | 2,640 |
| 1991-11-26 | 528 | 550 | 528 | 538 | 40,000 | 2,690 |
| 1991-11-25 | 535 | 540 | 525 | 525 | 53,000 | 2,625 |
| 1991-11-22 | 542 | 545 | 536 | 544 | 172,000 | 2,720 |
| 1991-11-21 | 550 | 560 | 545 | 545 | 96,000 | 2,725 |
| 1991-11-20 | 550 | 555 | 540 | 540 | 147,000 | 2,700 |
| 1991-11-19 | 566 | 580 | 550 | 557 | 112,000 | 2,785 |
| 1991-11-18 | 551 | 566 | 550 | 566 | 96,000 | 2,830 |
| 1991-11-15 | 603 | 608 | 575 | 581 | 177,000 | 2,905 |
| 1991-11-14 | 605 | 611 | 603 | 603 | 201,000 | 3,015 |
| 1991-11-13 | 610 | 615 | 601 | 605 | 171,000 | 3,025 |
| 1991-11-12 | 605 | 605 | 593 | 600 | 195,000 | 3,000 |
| 1991-11-11 | 598 | 601 | 595 | 595 | 77,000 | 2,975 |
| 1991-11-08 | 610 | 610 | 598 | 598 | 312,000 | 2,990 |
| 1991-11-07 | 625 | 625 | 610 | 610 | 197,000 | 3,050 |
| 1991-11-06 | 629 | 629 | 620 | 620 | 73,000 | 3,100 |
| 1991-11-05 | 627 | 630 | 627 | 630 | 55,000 | 3,150 |
| 1991-11-01 | 620 | 630 | 613 | 630 | 225,000 | 3,150 |
| 1991-10-31 | 640 | 645 | 637 | 637 | 102,000 | 3,185 |
| 1991-10-30 | 650 | 651 | 636 | 637 | 130,000 | 3,185 |
| 1991-10-29 | 650 | 650 | 642 | 650 | 223,000 | 3,250 |
| 1991-10-28 | 645 | 658 | 641 | 651 | 93,000 | 3,255 |
| 1991-10-25 | 661 | 662 | 646 | 658 | 246,000 | 3,290 |
| 1991-10-24 | 669 | 676 | 660 | 661 | 913,000 | 3,305 |
| 1991-10-23 | 665 | 684 | 656 | 659 | 2,888,000 | 3,295 |
| 1991-10-22 | 625 | 668 | 620 | 667 | 1,465,000 | 3,335 |
| 1991-10-21 | 617 | 630 | 613 | 630 | 399,000 | 3,150 |
| 1991-10-18 | 601 | 621 | 601 | 610 | 263,000 | 3,050 |
| 1991-10-17 | 605 | 605 | 600 | 605 | 294,000 | 3,025 |
| 1991-10-16 | 596 | 605 | 595 | 605 | 271,000 | 3,025 |
| 1991-10-15 | 595 | 601 | 595 | 596 | 183,000 | 2,980 |
| 1991-10-14 | 600 | 605 | 594 | 600 | 109,000 | 3,000 |
| 1991-10-11 | 615 | 615 | 610 | 610 | 309,000 | 3,050 |
| 1991-10-09 | 615 | 620 | 612 | 612 | 351,000 | 3,060 |
| 1991-10-08 | 621 | 630 | 618 | 625 | 856,000 | 3,125 |
| 1991-10-07 | 641 | 645 | 620 | 635 | 374,000 | 3,175 |
| 1991-10-04 | 624 | 647 | 624 | 645 | 801,000 | 3,225 |
| 1991-10-03 | 609 | 624 | 608 | 624 | 166,000 | 3,120 |
| 1991-10-02 | 620 | 625 | 619 | 619 | 364,000 | 3,095 |
| 1991-10-01 | 580 | 614 | 580 | 605 | 516,000 | 3,025 |
| 1991-09-30 | 587 | 595 | 580 | 581 | 436,000 | 2,905 |
| 1991-09-27 | 602 | 610 | 591 | 591 | 835,000 | 2,955 |
| 1991-09-26 | 606 | 606 | 580 | 600 | 1,323,000 | 3,000 |
| 1991-09-25 | 618 | 623 | 605 | 610 | 223,000 | 3,050 |
| 1991-09-24 | 613 | 620 | 604 | 605 | 188,000 | 3,025 |
| 1991-09-20 | 605 | 605 | 581 | 603 | 149,000 | 3,015 |
| 1991-09-19 | 600 | 605 | 595 | 595 | 320,000 | 2,975 |
| 1991-09-18 | 612 | 615 | 591 | 599 | 532,000 | 2,995 |
| 1991-09-17 | 595 | 630 | 595 | 630 | 337,000 | 3,150 |
| 1991-09-13 | 572 | 595 | 572 | 595 | 221,000 | 2,975 |
| 1991-09-12 | 582 | 599 | 582 | 582 | 83,000 | 2,910 |
| 1991-09-11 | 582 | 582 | 570 | 580 | 57,000 | 2,900 |
| 1991-09-10 | 600 | 600 | 586 | 586 | 86,000 | 2,930 |
| 1991-09-09 | 600 | 610 | 595 | 595 | 148,000 | 2,975 |
| 1991-09-06 | 570 | 595 | 570 | 585 | 148,000 | 2,925 |
| 1991-09-05 | 575 | 576 | 559 | 570 | 234,000 | 2,850 |
| 1991-09-04 | 556 | 575 | 556 | 557 | 24,000 | 2,785 |
| 1991-09-03 | 550 | 560 | 550 | 553 | 78,000 | 2,765 |
| 1991-09-02 | 550 | 550 | 540 | 550 | 13,000 | 2,750 |
| 1991-08-30 | 526 | 540 | 526 | 540 | 38,000 | 2,700 |
| 1991-08-29 | 511 | 526 | 511 | 526 | 72,000 | 2,630 |
| 1991-08-28 | 521 | 521 | 521 | 521 | 55,000 | 2,605 |
| 1991-08-27 | 530 | 535 | 520 | 520 | 63,000 | 2,600 |
| 1991-08-26 | 535 | 535 | 525 | 525 | 60,000 | 2,625 |
| 1991-08-23 | 560 | 560 | 540 | 540 | 124,000 | 2,700 |
| 1991-08-22 | 550 | 550 | 541 | 550 | 121,000 | 2,750 |
| 1991-08-21 | 500 | 531 | 500 | 520 | 156,000 | 2,600 |
| 1991-08-20 | 501 | 510 | 499 | 505 | 137,000 | 2,525 |
| 1991-08-19 | 548 | 550 | 510 | 510 | 168,000 | 2,550 |
| 1991-08-16 | 550 | 560 | 536 | 550 | 110,000 | 2,750 |
| 1991-08-15 | 550 | 560 | 550 | 550 | 28,000 | 2,750 |
| 1991-08-14 | 554 | 560 | 550 | 560 | 31,000 | 2,800 |
| 1991-08-13 | 550 | 560 | 545 | 545 | 31,000 | 2,725 |
| 1991-08-12 | 581 | 581 | 549 | 560 | 75,000 | 2,800 |
| 1991-08-09 | 594 | 594 | 571 | 571 | 65,000 | 2,855 |
| 1991-08-08 | 585 | 600 | 571 | 595 | 51,000 | 2,975 |
| 1991-08-07 | 581 | 581 | 570 | 575 | 107,000 | 2,875 |
| 1991-08-06 | 580 | 580 | 570 | 571 | 80,000 | 2,855 |
| 1991-08-05 | 605 | 610 | 600 | 600 | 124,000 | 3,000 |
| 1991-08-02 | 610 | 610 | 600 | 605 | 101,000 | 3,025 |
| 1991-08-01 | 600 | 605 | 600 | 601 | 121,000 | 3,005 |
| 1991-07-31 | 596 | 620 | 595 | 610 | 230,000 | 3,050 |
| 1991-07-30 | 582 | 600 | 582 | 596 | 92,000 | 2,980 |
| 1991-07-29 | 595 | 600 | 582 | 582 | 57,000 | 2,910 |
| 1991-07-26 | 580 | 595 | 571 | 595 | 99,000 | 2,975 |
| 1991-07-25 | 574 | 580 | 571 | 575 | 54,000 | 2,875 |
| 1991-07-24 | 552 | 580 | 552 | 573 | 112,000 | 2,865 |
| 1991-07-23 | 570 | 570 | 551 | 551 | 42,000 | 2,755 |
| 1991-07-22 | 570 | 580 | 570 | 575 | 62,000 | 2,875 |
| 1991-07-19 | 580 | 585 | 575 | 585 | 63,000 | 2,925 |
| 1991-07-18 | 590 | 590 | 570 | 570 | 175,000 | 2,850 |
| 1991-07-17 | 600 | 600 | 590 | 590 | 171,000 | 2,950 |
| 1991-07-16 | 600 | 605 | 586 | 600 | 158,000 | 3,000 |
| 1991-07-15 | 579 | 605 | 579 | 595 | 89,000 | 2,975 |
| 1991-07-12 | 564 | 579 | 564 | 579 | 111,000 | 2,895 |
| 1991-07-11 | 565 | 580 | 561 | 565 | 90,000 | 2,825 |
| 1991-07-10 | 536 | 560 | 535 | 560 | 215,000 | 2,800 |
| 1991-07-09 | 510 | 522 | 491 | 516 | 389,000 | 2,580 |
| 1991-07-08 | 545 | 545 | 502 | 510 | 175,000 | 2,550 |
| 1991-07-05 | 570 | 580 | 550 | 565 | 143,000 | 2,825 |
| 1991-07-04 | 570 | 570 | 554 | 570 | 171,000 | 2,850 |
| 1991-07-03 | 591 | 591 | 574 | 574 | 140,000 | 2,870 |
| 1991-07-02 | 625 | 625 | 620 | 620 | 170,000 | 3,100 |
| 1991-07-01 | 600 | 623 | 600 | 620 | 305,000 | 3,100 |
| 1991-06-28 | 614 | 614 | 600 | 600 | 195,000 | 3,000 |
| 1991-06-27 | 610 | 614 | 608 | 614 | 139,000 | 3,070 |
| 1991-06-26 | 615 | 620 | 615 | 620 | 160,000 | 3,100 |
| 1991-06-25 | 598 | 618 | 595 | 615 | 137,000 | 3,075 |
| 1991-06-24 | 630 | 630 | 620 | 620 | 71,000 | 3,100 |
| 1991-06-21 | 650 | 650 | 625 | 630 | 190,000 | 3,150 |
| 1991-06-20 | 645 | 655 | 640 | 655 | 110,000 | 3,275 |
| 1991-06-19 | 675 | 675 | 655 | 655 | 106,000 | 3,275 |
| 1991-06-18 | 695 | 697 | 685 | 685 | 297,000 | 3,425 |
| 1991-06-17 | 695 | 697 | 686 | 695 | 461,000 | 3,475 |
| 1991-06-14 | 675 | 689 | 675 | 689 | 330,000 | 3,445 |
| 1991-06-13 | 660 | 675 | 660 | 675 | 62,000 | 3,375 |
| 1991-06-12 | 660 | 670 | 660 | 664 | 78,000 | 3,320 |
| 1991-06-11 | 653 | 670 | 653 | 658 | 199,000 | 3,290 |
| 1991-06-10 | 680 | 680 | 661 | 663 | 115,000 | 3,315 |
| 1991-06-07 | 690 | 695 | 681 | 685 | 85,000 | 3,425 |
| 1991-06-06 | 714 | 714 | 690 | 700 | 95,000 | 3,500 |
| 1991-06-05 | 720 | 720 | 700 | 719 | 269,000 | 3,595 |
| 1991-06-04 | 725 | 730 | 720 | 720 | 101,000 | 3,600 |
| 1991-06-03 | 749 | 749 | 725 | 730 | 32,000 | 3,650 |
| 1991-05-31 | 735 | 750 | 725 | 740 | 385,000 | 3,700 |
| 1991-05-30 | 735 | 739 | 730 | 730 | 148,000 | 3,650 |
| 1991-05-29 | 727 | 737 | 724 | 736 | 558,000 | 3,680 |
| 1991-05-28 | 713 | 730 | 713 | 720 | 115,000 | 3,600 |
| 1991-05-27 | 727 | 727 | 710 | 713 | 73,000 | 3,565 |
| 1991-05-24 | 740 | 740 | 725 | 737 | 160,000 | 3,685 |
| 1991-05-23 | 728 | 750 | 712 | 750 | 262,000 | 3,750 |
| 1991-05-22 | 712 | 730 | 712 | 728 | 355,000 | 3,640 |
| 1991-05-21 | 705 | 720 | 702 | 712 | 156,000 | 3,560 |
| 1991-05-20 | 710 | 719 | 709 | 710 | 128,000 | 3,550 |
| 1991-05-17 | 706 | 730 | 706 | 730 | 143,000 | 3,650 |
| 1991-05-16 | 702 | 710 | 700 | 707 | 220,000 | 3,535 |
| 1991-05-15 | 734 | 734 | 712 | 712 | 160,000 | 3,560 |
| 1991-05-14 | 745 | 750 | 735 | 744 | 216,000 | 3,720 |
| 1991-05-13 | 759 | 765 | 745 | 745 | 155,000 | 3,725 |
| 1991-05-10 | 760 | 760 | 750 | 759 | 189,000 | 3,795 |
| 1991-05-09 | 770 | 780 | 745 | 760 | 417,000 | 3,800 |
| 1991-05-08 | 760 | 786 | 758 | 777 | 1,439,000 | 3,885 |
| 1991-05-07 | 750 | 760 | 749 | 751 | 118,000 | 3,755 |
| 1991-05-02 | 750 | 750 | 725 | 750 | 101,000 | 3,750 |
| 1991-05-01 | 710 | 760 | 710 | 747 | 271,000 | 3,735 |
| 1991-04-30 | 715 | 720 | 705 | 710 | 170,000 | 3,550 |
| 1991-04-26 | 740 | 740 | 720 | 725 | 277,000 | 3,625 |
| 1991-04-25 | 755 | 761 | 723 | 740 | 376,000 | 3,700 |
| 1991-04-24 | 782 | 788 | 765 | 765 | 250,000 | 3,825 |
| 1991-04-23 | 790 | 792 | 782 | 782 | 277,000 | 3,910 |
| 1991-04-22 | 798 | 811 | 790 | 799 | 1,109,000 | 3,995 |
| 1991-04-19 | 794 | 808 | 794 | 798 | 537,000 | 3,990 |
| 1991-04-18 | 780 | 804 | 780 | 804 | 544,000 | 4,020 |
| 1991-04-17 | 813 | 813 | 780 | 790 | 635,000 | 3,950 |
| 1991-04-16 | 804 | 817 | 795 | 808 | 940,000 | 4,040 |
| 1991-04-15 | 809 | 828 | 809 | 814 | 1,218,000 | 4,070 |
| 1991-04-12 | 794 | 819 | 790 | 819 | 1,077,000 | 4,095 |
| 1991-04-11 | 802 | 809 | 787 | 789 | 847,000 | 3,945 |
| 1991-04-10 | 804 | 824 | 799 | 800 | 1,184,000 | 4,000 |
| 1991-04-09 | 843 | 844 | 814 | 814 | 2,121,000 | 4,070 |
| 1991-04-08 | 815 | 846 | 814 | 840 | 6,613,000 | 4,200 |
| 1991-04-05 | 818 | 818 | 802 | 815 | 1,765,000 | 4,075 |
| 1991-04-04 | 793 | 820 | 788 | 815 | 2,233,000 | 4,075 |
| 1991-04-03 | 790 | 799 | 780 | 785 | 970,000 | 3,925 |
| 1991-04-02 | 802 | 810 | 780 | 780 | 735,000 | 3,900 |
| 1991-04-01 | 789 | 816 | 783 | 811 | 3,331,000 | 4,055 |
| 1991-03-29 | 767 | 790 | 767 | 786 | 1,319,000 | 3,930 |
| 1991-03-28 | 785 | 799 | 760 | 760 | 1,974,000 | 3,800 |
| 1991-03-27 | 810 | 822 | 781 | 805 | 3,511,000 | 4,025 |
| 1991-03-26 | 820 | 835 | 801 | 801 | 10,053,000 | 4,005 |
| 1991-03-25 | 754 | 775 | 750 | 765 | 1,851,000 | 3,825 |
| 1991-03-22 | 735 | 755 | 730 | 755 | 931,000 | 3,775 |
| 1991-03-20 | 750 | 755 | 742 | 745 | 1,944,000 | 3,725 |
| 1991-03-19 | 754 | 785 | 744 | 760 | 4,763,000 | 3,800 |
| 1991-03-18 | 711 | 744 | 711 | 744 | 2,404,000 | 3,720 |
| 1991-03-15 | 694 | 715 | 688 | 709 | 2,620,000 | 3,545 |
| 1991-03-14 | 679 | 689 | 675 | 684 | 1,256,000 | 3,420 |
| 1991-03-13 | 669 | 685 | 655 | 655 | 1,609,000 | 3,275 |
| 1991-03-12 | 640 | 659 | 625 | 659 | 1,086,000 | 3,295 |
| 1991-03-11 | 626 | 630 | 619 | 620 | 477,000 | 3,100 |
| 1991-03-08 | 621 | 630 | 615 | 616 | 171,000 | 3,080 |
| 1991-03-07 | 621 | 626 | 620 | 621 | 126,000 | 3,105 |
| 1991-03-06 | 630 | 630 | 615 | 626 | 78,000 | 3,130 |
| 1991-03-05 | 623 | 635 | 619 | 624 | 117,000 | 3,120 |
| 1991-03-04 | 626 | 633 | 622 | 623 | 112,000 | 3,115 |
| 1991-03-01 | 640 | 650 | 621 | 621 | 574,000 | 3,105 |
| 1991-02-28 | 620 | 640 | 615 | 631 | 737,000 | 3,155 |
| 1991-02-27 | 605 | 616 | 605 | 610 | 273,000 | 3,050 |
| 1991-02-26 | 610 | 630 | 600 | 615 | 645,000 | 3,075 |
| 1991-02-25 | 593 | 599 | 592 | 598 | 155,000 | 2,990 |
| 1991-02-22 | 592 | 606 | 592 | 592 | 124,000 | 2,960 |
| 1991-02-21 | 594 | 610 | 590 | 602 | 146,000 | 3,010 |
| 1991-02-20 | 609 | 625 | 599 | 599 | 181,000 | 2,995 |
| 1991-02-19 | 620 | 630 | 600 | 613 | 340,000 | 3,065 |
| 1991-02-18 | 609 | 620 | 600 | 620 | 525,000 | 3,100 |
| 1991-02-15 | 593 | 598 | 575 | 590 | 544,000 | 2,950 |
| 1991-02-14 | 557 | 609 | 550 | 591 | 617,000 | 2,955 |
| 1991-02-13 | 553 | 559 | 540 | 550 | 209,000 | 2,750 |
| 1991-02-12 | 550 | 560 | 548 | 552 | 223,000 | 2,760 |
| 1991-02-08 | 516 | 539 | 515 | 539 | 308,000 | 2,695 |
| 1991-02-07 | 519 | 519 | 500 | 510 | 143,000 | 2,550 |
| 1991-02-06 | 494 | 510 | 492 | 500 | 207,000 | 2,500 |
| 1991-02-05 | 470 | 490 | 470 | 489 | 232,000 | 2,445 |
| 1991-02-04 | 465 | 470 | 465 | 470 | 82,000 | 2,350 |
| 1991-02-01 | 462 | 462 | 457 | 460 | 93,000 | 2,300 |
| 1991-01-31 | 450 | 470 | 450 | 462 | 205,000 | 2,310 |
| 1991-01-30 | 450 | 452 | 446 | 449 | 137,000 | 2,245 |
| 1991-01-29 | 443 | 453 | 443 | 449 | 142,000 | 2,245 |
| 1991-01-28 | 450 | 453 | 450 | 453 | 180,000 | 2,265 |
| 1991-01-25 | 454 | 455 | 450 | 450 | 181,000 | 2,250 |
| 1991-01-24 | 451 | 459 | 451 | 459 | 92,000 | 2,295 |
| 1991-01-23 | 452 | 454 | 450 | 451 | 113,000 | 2,255 |
| 1991-01-22 | 460 | 461 | 460 | 460 | 68,000 | 2,300 |
| 1991-01-21 | 465 | 474 | 460 | 461 | 94,000 | 2,305 |
| 1991-01-18 | 477 | 478 | 468 | 474 | 377,000 | 2,370 |
| 1991-01-17 | 446 | 463 | 430 | 463 | 131,000 | 2,315 |
| 1991-01-16 | 460 | 460 | 450 | 450 | 86,000 | 2,250 |
| 1991-01-14 | 467 | 476 | 466 | 476 | 53,000 | 2,380 |
| 1991-01-11 | 465 | 485 | 465 | 472 | 149,000 | 2,360 |
| 1991-01-10 | 480 | 485 | 470 | 470 | 119,000 | 2,350 |
| 1991-01-09 | 484 | 484 | 475 | 480 | 73,000 | 2,400 |
| 1991-01-08 | 490 | 490 | 480 | 485 | 53,000 | 2,425 |
| 1991-01-07 | 495 | 497 | 490 | 495 | 68,000 | 2,475 |
| 1991-01-04 | 485 | 495 | 480 | 495 | 72,000 | 2,475 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.02株 [1986-03-27]1株→1.1株
